Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Banco de Sabadell, S.A. logosu
SAB.MC
Banco de Sabadell, S.A.
16:11:56
3.158 €
0.0000 (%0.00)
Önceki Kapanış: 3.132
Düşük₺3.11
Yüksek₺3.159
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SAB.MC: Banco de Sabadell, S.A. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,7508
KAPANIŞ 0,7507

En Düşük

DÜŞÜK 0,565

En Yüksek

YÜKSEK 0,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20220,59820,60340,5920,598
04.01.20220,6030,62180,5980,6164
05.01.20220,61780,63120,61280,6202
06.01.20220,61540,63980,61040,6394
07.01.20220,64420,65840,63860,6584
10.01.20220,66480,66880,65880,662
11.01.20220,660,66220,65040,6612
12.01.20220,66340,66640,65280,6578
13.01.20220,65640,6710,65220,663
14.01.20220,65940,66680,6550,6612
17.01.20220,6710,69980,6710,691
18.01.20220,68960,70120,68340,6912
19.01.20220,68880,69180,65360,6562
20.01.20220,6560,66240,64540,6488
21.01.20220,64060,650,6320,6416
24.01.20220,63760,64180,60860,613
25.01.20220,61860,6390,6140,6348
26.01.20220,640,660,640,6534
27.01.20220,66560,70,66160,6688
28.01.20220,67120,68120,65380,6812
31.01.20220,68640,6920,65920,6874
01.02.20220,69540,7290,6920,7286
02.02.20220,730,74660,71520,737
03.02.20220,7250,7810,720,781
04.02.20220,7920,84280,78880,8364
07.02.20220,84020,860,8180,8496
08.02.20220,8610,9150,8610,913
09.02.20220,9190,9330,89880,933
10.02.20220,9250,950,920,9386
11.02.20220,93060,94840,92220,9432
14.02.20220,90360,92620,880,905
15.02.20220,9050,92980,89920,9152
16.02.20220,9260,9370,89340,9034
17.02.20220,90460,91220,88160,8904
18.02.20220,8950,9260,8910,9044
21.02.20220,90440,92180,88060,8818
22.02.20220,8510,88320,84020,866
23.02.20220,8710,87940,83180,836
24.02.20220,770,8190,75580,7774
25.02.20220,7860,8270,7640,8158
28.02.20220,78280,79420,7630,7748
01.03.20220,77960,79480,72140,7214
02.03.20220,70780,74460,70160,7322
03.03.20220,74120,7420,6980,7018
04.03.20220,69180,69460,63780,6384
07.03.20220,610,6150,570,594
08.03.20220,57480,6350,5650,6062
09.03.20220,640,6620,6220,6588
10.03.20220,67780,69720,64080,684
11.03.20220,6970,72620,67560,6958
14.03.20220,71320,7310,70280,725
15.03.20220,71380,73180,70360,717
16.03.20220,7410,77540,72820,7646
17.03.20220,7780,77820,73160,7464
18.03.20220,750,75160,72440,7382
21.03.20220,740,7560,73220,7366
22.03.20220,74120,77980,74120,765
23.03.20220,77920,77940,7390,74
24.03.20220,74280,74940,72720,7388
25.03.20220,7310,74520,72120,7328
28.03.20220,740,76540,7370,749
29.03.20220,76340,8040,75120,8016
30.03.20220,77860,78680,7530,7608
31.03.20220,77960,7830,740,7456
01.04.20220,750,77180,74880,7514
04.04.20220,75220,7570,73840,7412
05.04.20220,74120,750,73080,7318
06.04.20220,73480,74140,69220,6966
07.04.20220,70,74180,68540,712
08.04.20220,72560,74640,72440,7356
11.04.20220,7410,74880,72860,7376
12.04.20220,72820,73860,71580,7206
13.04.20220,7260,73520,72040,7328
14.04.20220,73580,74440,72960,731
15.04.20220,73580,74440,72960,731
19.04.20220,7370,75080,7320,7406
20.04.20220,74780,780,74420,768
21.04.20220,780,80160,77140,8016
22.04.20220,79540,81960,7790,7806
25.04.20220,770,77940,75920,7592
26.04.20220,7790,780,7070,708
27.04.20220,72060,72460,6990,713
28.04.20220,730,75280,70240,7214
29.04.20220,73080,7470,7160,744
02.05.20220,73320,74240,7190,7196
03.05.20220,73040,74740,7210,742
04.05.20220,74640,7490,7160,7174
05.05.20220,740,740,690,6908
06.05.20220,69620,70,66660,6804
09.05.20220,6820,69660,6760,6808
10.05.20220,69640,72180,68820,7018
11.05.20220,70560,7240,6830,72
12.05.20220,70240,7180,69460,7036
13.05.20220,71260,71780,7050,7102
16.05.20220,70560,72020,70240,7058
17.05.20220,71780,73940,71580,7358
18.05.20220,73460,750,72780,7278
19.05.20220,72520,7380,71720,7356
20.05.20220,7440,75040,73140,7314
23.05.20220,74480,77520,73860,7752
24.05.20220,76660,80260,7650,791
25.05.20220,80380,81960,7980,8196
26.05.20220,820,85220,8170,8514
27.05.20220,8530,8650,8220,8264
30.05.20220,84220,85080,82940,8416
31.05.20220,84140,850,8260,833
01.06.20220,84160,84940,82620,8262
02.06.20220,8340,83860,82440,8302
03.06.20220,83660,83760,8210,8222
06.06.20220,8310,8570,8280,8504
07.06.20220,84740,8560,84520,851
08.06.20220,85540,8570,8360,8366
09.06.20220,830,85160,82880,8458
10.06.20220,8350,84160,78820,7906
13.06.20220,7770,78220,750,7598
14.06.20220,76820,77860,75140,7578
15.06.20220,77260,78580,76660,776
16.06.20220,7760,7780,75140,757
17.06.20220,76720,8130,76240,8
20.06.20220,8080,84860,79660,838
21.06.20220,8480,8640,84260,8586
22.06.20220,84180,85640,82720,8488
23.06.20220,8430,85620,80540,808
24.06.20220,81360,8170,78220,8066
27.06.20220,80440,8130,78360,7854
28.06.20220,79680,81160,78220,7842
29.06.20220,7810,79280,7780,7868
30.06.20220,7750,78760,74680,7606
01.07.20220,760,7970,75160,7604
04.07.20220,7640,7640,73120,736
05.07.20220,740,7450,69420,6956
06.07.20220,7010,70540,64540,6492
07.07.20220,66260,6860,65860,6774
08.07.20220,67980,68140,65640,6752
11.07.20220,6610,6670,65120,661
12.07.20220,6520,6540,5750,6118
13.07.20220,6060,62320,5890,612
14.07.20220,60520,62040,59340,5996
15.07.20220,60,62160,59540,6178
18.07.20220,6350,6350,6130,6214
19.07.20220,62120,66520,6150,6608
20.07.20220,66960,6760,6250,6448
21.07.20220,64140,69160,63780,6618
22.07.20220,6530,66980,62820,63
25.07.20220,6330,660,62740,6534
26.07.20220,6480,66020,63820,6532
27.07.20220,66060,67320,64620,6726
28.07.20220,6890,70,63520,6388
29.07.20220,65460,65460,62160,6246
01.08.20220,6260,6470,62160,6216
02.08.20220,62140,6520,62140,647
03.08.20220,6410,64520,62620,6378
04.08.20220,6370,650,630,6326
05.08.20220,6350,66380,63440,66
08.08.20220,66260,67040,65340,6638
09.08.20220,66180,67120,6570,665
10.08.20220,66720,6740,65680,6662
11.08.20220,67180,6740,66520,6678
12.08.20220,67120,68220,6690,6782
15.08.20220,6820,6820,6630,6714
16.08.20220,67320,68660,67120,682
17.08.20220,6880,69360,66840,676
18.08.20220,6760,68320,66840,6734
19.08.20220,66940,670,64540,6484
22.08.20220,6450,64540,6320,6432
23.08.20220,64340,65740,64080,6526
24.08.20220,6530,65640,64180,649
25.08.20220,65160,6560,63780,6382
26.08.20220,6420,6570,63940,6446
29.08.20220,63640,6560,6340,656
30.08.20220,6590,69180,6580,6774
31.08.20220,68320,69120,67040,687
01.09.20220,67920,6860,6640,6694
02.09.20220,67160,68980,66720,6854
05.09.20220,67160,67640,6620,6744
06.09.20220,67460,69520,67040,6856
07.09.20220,67620,69060,66260,678
08.09.20220,6830,72280,67360,7158
09.09.20220,7230,75660,71960,7448
12.09.20220,7520,76760,750,7634
13.09.20220,7650,76940,7260,7384
14.09.20220,73520,75320,7250,7388
15.09.20220,74380,78520,74380,775
16.09.20220,760,7660,74320,7458
19.09.20220,74720,76080,73880,7556
20.09.20220,76140,77180,75860,76
21.09.20220,75120,7640,74560,7568
22.09.20220,750,79960,74920,7946
23.09.20220,80,80,7650,7852
26.09.20220,78040,7830,7460,7662
27.09.20220,7790,78120,71340,7166
28.09.20220,710,71760,6970,7056
29.09.20220,7060,70820,68240,6894
30.09.20220,69480,710,6860,6884
03.10.20220,68020,70480,6750,7022
04.10.20220,71680,73460,71520,727
05.10.20220,72660,73040,70220,7088
06.10.20220,7130,7190,69260,7008
07.10.20220,69680,72120,69560,7152
10.10.20220,71020,72740,7080,718
11.10.20220,71320,71760,7010,7156
12.10.20220,71640,71720,69260,7108
13.10.20220,7070,73660,70560,7336
14.10.20220,750,75880,73240,7422
17.10.20220,74880,7680,74780,7508
18.10.20220,75760,76620,74920,7568
19.10.20220,760,7650,73980,7524
20.10.20220,75840,7910,75840,7866
21.10.20220,77880,78960,7660,7896
24.10.20220,7970,81140,77940,7986
25.10.20220,80140,80840,78680,7942
26.10.20220,7950,7990,77340,7924
27.10.20220,80,810,76740,7742
28.10.20220,7710,78120,7540,7812
31.10.20220,7850,8080,78420,7956
01.11.20220,80360,81940,7980,8138
02.11.20220,8190,8260,80160,8098
03.11.20220,8050,81480,79880,8144
04.11.20220,81860,8230,80,8016
07.11.20220,80,82040,79540,8078
08.11.20220,81320,82020,80920,8126
09.11.20220,81220,8230,8030,8106
10.11.20220,81080,8250,77940,7928
11.11.20220,79580,80480,77820,7854
14.11.20220,7820,7930,77740,7884
15.11.20220,79420,83320,79380,8332
16.11.20220,830,84520,82980,8372
17.11.20220,8380,840,8220,8282
18.11.20220,8320,84260,82840,8366
21.11.20220,83440,85460,83320,8434
22.11.20220,8460,87160,8460,8682
23.11.20220,86840,8860,86380,8762
24.11.20220,87620,8850,86020,866
25.11.20220,8660,87640,8660,8764
28.11.20220,87040,8830,86740,873
29.11.20220,8730,8850,8670,885
30.11.20220,8870,8950,87820,8894
01.12.20220,89380,8960,8510,8558
02.12.20220,85540,8660,84680,861
05.12.20220,85720,86220,85280,8584
06.12.20220,85180,86640,8360,8602
07.12.20220,86180,87360,85720,8598
08.12.20220,860,86640,85520,8564
09.12.20220,85940,8660,8410,8568
12.12.20220,85480,8580,8480,8506
13.12.20220,85380,8680,8390,8454
14.12.20220,84580,86020,84320,8534
15.12.20220,84760,85180,83160,8406
16.12.20220,8390,8850,83320,8814
19.12.20220,87460,88540,86960,8778
20.12.20220,8770,9030,8740,8982
21.12.20220,9010,9110,88840,9072
22.12.20220,90940,9130,89740,902
23.12.20220,9080,920,90180,9112
27.12.20220,9150,9170,90820,9106
28.12.20220,89420,89680,87880,8878
29.12.20220,88940,89980,88020,8918
30.12.20220,88880,89360,87820,8808